Wuhan East Lake High Technology Group Co Ltd (600133)

600133
🏛️ 중국 →
9.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 9.82 9.84 9.31 9.35 24.2M
2024-12-30 9.68 9.79 9.48 9.72 20.7M
2024-12-27 9.59 9.85 9.56 9.73 19.8M
2024-12-26 9.56 9.72 9.56 9.61 14.6M
2024-12-25 9.82 9.83 9.50 9.60 20.0M
2024-12-24 9.76 9.86 9.63 9.80 22.5M
2024-12-23 9.97 10.02 9.70 9.72 28.5M
2024-12-20 10.00 10.17 9.93 10.01 23.5M
2024-12-19 9.85 10.03 9.79 9.96 20.5M
2024-12-18 9.96 10.20 9.87 9.96 22.4M
2024-12-17 10.11 10.19 9.86 9.92 29.9M
2024-12-16 10.43 10.56 10.13 10.20 35.6M
2024-12-13 10.50 10.81 10.32 10.56 55.3M
2024-12-12 10.50 10.61 10.26 10.59 41.3M
2024-12-11 10.60 10.71 10.39 10.52 43.8M
2024-12-10 11.10 11.13 10.60 10.61 37.6M
2024-12-09 11.03 11.03 10.63 10.73 30.0M
2024-12-06 10.98 11.15 10.87 11.05 30.4M
2024-12-05 10.72 11.02 10.72 10.97 22.5M
2024-12-04 11.13 11.13 10.78 10.84 27.9M
2024-12-03 11.10 11.28 10.94 11.16 30.9M
2024-12-02 10.80 11.19 10.74 11.14 38.1M
2024-11-29 10.65 10.86 10.49 10.79 30.6M
2024-11-28 10.75 10.95 10.64 10.67 30.9M
2024-11-27 10.61 10.74 10.30 10.73 32.0M
2024-11-26 10.69 10.98 10.59 10.63 24.4M
2024-11-25 10.90 10.99 10.42 10.66 36.1M
2024-11-22 11.20 11.31 10.88 10.89 38.1M
2024-11-21 11.29 11.40 11.06 11.17 43.3M
2024-11-20 10.90 11.55 10.79 11.54 48.2M
2024-11-19 10.69 10.92 10.55 10.91 37.1M
2024-11-18 11.32 11.38 10.60 10.68 52.6M
2024-11-15 11.81 12.02 11.20 11.25 68.0M
2024-11-14 12.25 12.47 11.97 11.98 55.3M
2024-11-13 12.01 12.30 11.85 12.15 48.4M
2024-11-12 12.55 12.67 11.95 12.10 75.6M
2024-11-11 12.70 12.74 12.20 12.52 89.5M
2024-11-08 14.00 14.00 12.41 13.00 172.2M
2024-11-07 13.01 13.88 12.96 13.59 96.9M
2024-11-06 13.00 13.74 12.98 13.27 108.1M
2024-11-05 13.09 13.18 12.44 13.01 127.2M
2024-11-04 10.99 12.66 10.99 12.66 116.9M
2024-11-01 12.40 12.47 11.51 11.51 113.8M
2024-10-31 13.10 13.63 12.71 12.79 144.7M
2024-10-30 12.29 13.34 11.94 13.00 146.7M
2024-10-29 13.92 14.27 12.51 12.52 213.1M
2024-10-28 12.11 13.32 11.94 13.32 164.8M
2024-10-25 11.39 12.12 11.20 12.11 122.7M
2024-10-24 10.70 11.81 10.65 11.14 126.7M
2024-10-23 10.15 11.24 10.15 10.87 147.8M
2024-10-22 10.17 10.48 10.00 10.22 50.2M
2024-10-21 9.90 10.39 9.87 10.28 71.9M
2024-10-18 9.52 10.06 9.35 9.95 76.4M
2024-10-17 10.00 10.09 9.62 9.67 55.9M
2024-10-16 9.43 9.99 9.39 9.94 63.6M
2024-10-15 9.51 9.95 9.35 9.59 56.9M
2024-10-14 9.09 9.78 8.96 9.54 54.1M
2024-10-11 9.22 9.29 8.92 8.99 39.0M
2024-10-10 9.69 9.80 9.06 9.29 55.8M
2024-10-09 10.21 10.23 9.50 9.50 81.1M
2024-10-08 11.02 11.02 9.85 10.56 114.0M
2024-09-30 9.80 10.13 9.28 10.02 103.6M
2024-09-27 9.03 9.28 8.87 9.24 56.2M
2024-09-26 8.70 8.98 8.60 8.97 50.6M
2024-09-25 8.63 9.04 8.61 8.64 61.6M
2024-09-24 8.25 8.68 8.25 8.56 51.2M
2024-09-23 8.46 8.49 8.21 8.24 48.9M
2024-09-20 8.14 8.90 8.10 8.57 75.1M
2024-09-19 8.05 8.24 7.93 8.12 47.6M
2024-09-18 7.98 8.16 7.85 8.05 54.6M
2024-09-13 7.79 8.39 7.71 8.00 94.5M
2024-09-12 7.16 7.79 7.13 7.79 64.0M
2024-09-11 7.20 7.22 7.05 7.08 10.5M
2024-09-10 7.16 7.27 7.01 7.23 16.3M
2024-09-09 7.11 7.27 7.03 7.16 13.2M
2024-09-06 7.26 7.28 7.10 7.13 13.3M
2024-09-05 7.28 7.37 7.21 7.24 14.8M
2024-09-04 7.27 7.43 7.23 7.28 17.1M
2024-09-03 7.23 7.38 7.19 7.32 12.5M
2024-09-02 7.59 7.64 7.21 7.23 22.9M
2024-08-30 7.27 7.70 7.26 7.58 26.0M
2024-08-29 7.11 7.40 6.97 7.28 25.8M
2024-08-28 7.09 7.23 7.01 7.02 13.7M
2024-08-27 7.34 7.34 7.12 7.15 12.3M
2024-08-26 7.24 7.39 7.16 7.35 13.1M
2024-08-23 7.11 7.23 7.06 7.21 15.2M
2024-08-22 7.23 7.28 7.11 7.13 14.5M
2024-08-21 7.26 7.31 7.19 7.22 12.7M
2024-08-20 7.43 7.51 7.20 7.23 20.4M
2024-08-19 7.44 7.56 7.38 7.47 12.5M
2024-08-16 7.61 7.65 7.46 7.49 13.4M
2024-08-15 7.53 7.70 7.42 7.63 17.5M
2024-08-14 7.69 7.74 7.53 7.53 14.3M
2024-08-13 7.65 7.70 7.46 7.67 21.4M
2024-08-12 7.95 7.99 7.60 7.65 24.2M
2024-08-09 8.06 8.14 7.95 7.95 11.6M
2024-08-08 8.04 8.14 7.91 8.06 15.5M
2024-08-07 8.10 8.18 8.05 8.09 15.6M
2024-08-06 8.07 8.15 7.90 8.10 19.5M
2024-08-05 8.20 8.40 7.91 7.91 28.6M
2024-08-02 8.22 8.60 8.19 8.38 28.8M
2024-08-01 8.32 8.45 8.26 8.32 23.1M
2024-07-31 7.90 8.33 7.90 8.30 31.0M
2024-07-30 7.95 8.08 7.77 7.93 22.3M
2024-07-29 8.14 8.18 7.96 7.97 21.9M
2024-07-26 8.07 8.33 8.07 8.14 19.9M
2024-07-25 8.11 8.24 7.92 8.08 30.9M
2024-07-24 9.28 9.45 8.10 8.27 60.9M
2024-07-23 9.34 9.34 8.96 8.97 24.2M
2024-07-22 9.49 9.51 9.26 9.33 18.2M
2024-07-19 9.26 9.90 9.18 9.55 30.6M
2024-07-18 9.52 9.63 9.11 9.30 24.0M
2024-07-17 9.89 9.92 9.59 9.65 15.5M
2024-07-16 9.97 10.01 9.78 9.92 14.0M
2024-07-15 10.20 10.22 9.91 9.97 13.3M
2024-07-12 10.26 10.36 10.11 10.18 15.7M
2024-07-11 10.38 10.47 10.28 10.33 18.0M
2024-07-10 10.20 10.34 10.13 10.16 16.3M
2024-07-09 9.69 10.33 9.68 10.26 32.6M
2024-07-08 9.93 10.13 9.69 9.77 19.0M
2024-07-05 9.65 9.93 9.52 9.86 18.8M
2024-07-04 9.99 10.09 9.68 9.72 19.0M
2024-07-03 10.09 10.24 9.92 9.99 18.7M
2024-07-02 10.09 10.75 10.05 10.11 33.8M
2024-07-01 10.28 10.42 9.70 9.90 36.1M
2024-06-28 10.05 10.73 10.02 10.44 29.3M
2024-06-27 10.36 10.44 10.06 10.09 20.8M
2024-06-26 10.01 10.50 9.83 10.46 26.3M
2024-06-25 10.48 10.57 10.02 10.08 34.0M
2024-06-24 11.05 11.06 10.39 10.39 45.8M
2024-06-21 10.88 11.20 10.75 11.16 37.9M
2024-06-20 10.55 10.99 10.48 10.91 43.5M
2024-06-19 10.62 10.80 10.47 10.52 37.2M
2024-06-18 10.80 11.08 10.46 10.60 67.7M
2024-06-17 9.82 10.27 9.80 10.09 26.4M
2024-06-14 9.92 9.96 9.76 9.94 23.4M
2024-06-13 9.74 10.01 9.68 9.90 32.4M
2024-06-12 9.22 9.86 9.18 9.74 33.5M
2024-06-11 9.40 9.46 9.19 9.26 25.7M
2024-06-07 9.14 9.61 9.02 9.55 41.9M
2024-06-06 9.36 9.39 8.86 8.94 42.8M
2024-06-05 9.42 9.68 9.27 9.31 20.7M
2024-06-04 9.56 9.56 9.25 9.47 31.0M
2024-06-03 10.06 10.08 9.26 9.59 44.8M
2024-05-31 10.16 10.19 10.06 10.07 12.7M
2024-05-30 9.88 10.15 9.88 10.14 15.2M
2024-05-29 10.08 10.14 10.01 10.04 11.8M
2024-05-28 10.28 10.45 10.07 10.08 20.4M
2024-05-27 10.10 10.26 9.93 10.21 19.5M
2024-05-24 10.23 10.40 10.15 10.16 16.0M
2024-05-23 10.55 10.58 10.19 10.21 22.6M
2024-05-22 10.55 10.73 10.51 10.63 13.6M
2024-05-21 10.80 10.93 10.57 10.62 18.9M
2024-05-20 10.83 10.90 10.67 10.83 23.3M
2024-05-17 10.62 10.96 10.56 10.95 22.4M
2024-05-16 10.81 11.04 10.60 10.61 21.5M
2024-05-15 10.55 10.91 10.39 10.77 24.0M
2024-05-14 10.62 10.89 10.40 10.66 27.0M
2024-05-13 11.09 11.09 10.58 10.62 31.8M
2024-05-10 11.30 11.38 10.99 11.16 24.4M
2024-05-09 11.31 11.41 11.24 11.28 21.6M
2024-05-08 11.61 11.67 11.31 11.34 27.9M
2024-05-07 11.59 11.82 11.54 11.67 27.6M
2024-05-06 11.67 11.70 11.41 11.53 24.0M
2024-04-30 11.51 11.68 11.30 11.54 41.4M
2024-04-29 11.41 11.84 11.33 11.75 36.3M
2024-04-26 10.76 11.42 10.74 11.39 41.6M
2024-04-25 10.74 10.92 10.71 10.75 19.6M
2024-04-24 10.63 10.85 10.62 10.80 23.3M
2024-04-23 10.58 10.87 10.53 10.65 29.8M
2024-04-22 10.50 10.79 10.40 10.52 25.2M
2024-04-19 10.28 10.62 10.25 10.52 28.3M
2024-04-18 10.50 10.66 10.40 10.43 33.5M
2024-04-17 10.15 10.64 10.15 10.62 36.5M
2024-04-16 10.55 10.59 9.80 9.88 46.7M
2024-04-15 10.77 10.96 10.35 10.61 32.5M
2024-04-12 10.68 10.93 10.66 10.86 27.3M
2024-04-11 10.50 11.03 10.49 10.68 35.8M
2024-04-10 11.21 11.21 10.49 10.55 59.3M
2024-04-09 11.65 11.75 11.03 11.31 55.9M
2024-04-08 12.09 12.14 11.63 11.65 40.7M
2024-04-03 12.00 12.48 11.65 12.32 62.3M
2024-04-02 11.99 12.39 11.87 12.11 48.3M
2024-04-01 12.00 12.18 11.86 12.06 37.4M
2024-03-29 11.80 12.12 11.78 12.01 45.1M
2024-03-28 11.66 11.96 11.59 11.88 70.5M
2024-03-27 11.68 11.97 11.52 11.63 48.2M
2024-03-26 12.00 12.09 11.61 11.70 59.1M
2024-03-25 12.55 12.62 11.99 12.04 53.5M
2024-03-22 12.83 12.90 12.41 12.53 62.5M
2024-03-21 13.18 13.34 12.68 13.08 61.0M
2024-03-20 13.05 13.38 12.95 13.19 40.6M
2024-03-19 12.81 13.35 12.77 13.04 52.4M
2024-03-18 12.73 13.08 12.63 12.91 52.8M
2024-03-15 12.51 12.79 12.45 12.72 47.0M
2024-03-14 13.00 13.01 12.35 12.55 80.1M
2024-03-13 13.57 13.86 12.88 13.19 81.6M
2024-03-12 12.80 13.93 12.44 13.59 93.9M
2024-03-11 12.60 13.47 12.13 12.86 79.4M
2024-03-08 11.77 13.02 11.50 12.88 81.2M
2024-03-07 11.26 12.39 11.24 11.97 84.5M
2024-03-06 11.13 11.58 11.07 11.31 57.0M
2024-03-05 11.02 11.66 10.93 11.28 87.0M
2024-03-04 9.97 11.09 9.96 11.09 85.1M
2024-03-01 10.01 10.16 9.86 10.08 36.1M
2024-02-29 9.40 10.10 9.38 10.06 57.6M
2024-02-28 10.31 10.42 9.43 9.46 82.6M
2024-02-27 9.41 10.30 9.31 10.30 80.0M
2024-02-26 9.52 9.52 9.27 9.36 40.5M
2024-02-23 9.51 9.66 9.38 9.58 38.7M
2024-02-22 8.99 9.55 8.95 9.40 39.8M
2024-02-21 8.91 9.29 8.86 8.97 38.4M
2024-02-20 8.82 9.13 8.71 9.06 33.5M
2024-02-19 8.70 9.04 8.64 8.89 41.5M
2024-02-08 8.22 8.77 7.91 8.70 57.1M
2024-02-07 7.60 8.28 7.56 8.05 60.9M
2024-02-06 6.96 7.78 6.70 7.53 47.8M
2024-02-05 7.98 7.99 7.27 7.27 52.9M
2024-02-02 8.70 8.80 7.80 8.08 61.0M
2024-02-01 8.70 8.99 8.58 8.66 32.2M
2024-01-31 8.89 9.10 8.61 8.68 29.5M
2024-01-30 9.25 9.31 8.96 9.00 27.1M
2024-01-29 9.46 9.70 9.29 9.35 37.9M
2024-01-26 9.36 9.73 9.31 9.52 38.7M
2024-01-25 8.81 9.42 8.81 9.40 42.9M
2024-01-24 8.78 8.90 8.47 8.84 37.9M
2024-01-23 8.74 8.95 8.53 8.78 46.4M
2024-01-22 9.18 9.23 8.41 8.52 43.5M
2024-01-19 9.21 9.47 9.19 9.25 23.6M
2024-01-18 8.90 9.26 8.88 9.23 35.8M
2024-01-17 9.37 9.59 9.23 9.23 23.3M
2024-01-16 9.38 9.47 9.24 9.38 18.5M
2024-01-15 9.40 9.52 9.16 9.39 23.6M
2024-01-12 9.54 9.67 9.46 9.55 21.4M
2024-01-11 9.11 9.62 9.11 9.53 29.1M
2024-01-10 9.60 9.62 9.20 9.20 38.3M
2024-01-09 9.95 9.96 9.42 9.70 33.3M
2024-01-08 9.90 10.02 9.79 9.80 20.6M
2024-01-05 10.43 10.47 9.90 9.92 43.7M
2024-01-04 10.07 10.71 9.96 10.54 51.4M
2024-01-03 10.14 10.24 9.93 10.07 33.7M
2024-01-02 10.68 10.71 10.00 10.24 49.1M